Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 61.27 61.42 60.55 60.98 57,623,980 -0.19(-0.31%)
Oct 30, 2006 60.62 61.36 60.42 61.17 64,067,928 +0.26(+0.43%)
Oct 27, 2006 61.53 61.68 60.74 60.90 64,758,652 -0.72(-1.17%)
Oct 26, 2006 61.30 61.71 60.69 61.62 61,734,084 +0.51(+0.84%)
Oct 25, 2006 60.58 61.16 60.38 61.11 68,938,016 +0.40(+0.66%)
Oct 24, 2006 60.41 60.75 60.26 60.71 38,137,860 +0.12(+0.20%)
Oct 23, 2006 60.26 61.02 60.06 60.59 48,751,924 +0.12(+0.20%)
Oct 20, 2006 61.07 61.12 60.38 60.47 49,391,768 -0.60(-0.98%)
Oct 19, 2006 60.58 61.11 60.46 61.07 54,869,324 +0.30(+0.49%)
Oct 18, 2006 61.21 61.43 60.47 60.78 55,914,228 +0.01(+0.01%)
Oct 17, 2006 60.74 60.98 58.10 60.77 60,926,216 -0.30(-0.50%)
Oct 16, 2006 60.70 61.22 60.54 61.07 58,081,672 +0.36(+0.59%)
Oct 13, 2006 60.23 60.72 60.10 60.71 56,904,624 +0.48(+0.80%)
Oct 12, 2006 59.26 60.30 59.26 60.23 50,804,224 +1.19(+2.02%)
Oct 11, 2006 59.02 59.42 58.48 59.04 65,547,144 -0.23(-0.39%)
Oct 10, 2006 59.27 59.48 58.90 59.27 41,194,560 +0.03(+0.05%)
Oct 09, 2006 58.68 59.30 58.44 59.24 32,501,032 +0.45(+0.76%)
Oct 06, 2006 58.88 59.08 58.39 58.79 43,640,296 -0.30(-0.51%)
Oct 05, 2006 58.29 59.11 58.27 59.10 60,062,712 +0.74(+1.27%)
Oct 04, 2006 56.96 58.35 56.86 58.35 63,949,036 +1.38(+2.43%)
Oct 03, 2006 57.00 57.46 56.54 56.97 57,398,572 -0.08(-0.14%)
Oct 02, 2006 57.57 57.76 56.90 57.05 52,738,884 -0.54(-0.94%)
Sep 29, 2006 58.16 58.38 57.54 57.59 41,954,048 -0.50(-0.87%)
Sep 28, 2006 58.38 58.62 57.79 58.10 44,557,932 -0.23(-0.40%)
Sep 27, 2006 57.76 58.38 57.75 58.33 62,364,300 +0.42(+0.73%)
Sep 26, 2006 57.70 58.19 57.56 57.90 53,432,488 +0.00(+0.00%)
Sep 25, 2006 57.42 58.11 56.88 57.90 77,120,472 +0.68(+1.19%)
Sep 22, 2006 57.72 57.74 56.84 57.22 74,123,280 -0.77(-1.32%)
Sep 21, 2006 58.67 58.85 57.66 57.99 85,714,488 -0.63(-1.08%)
Sep 20, 2006 58.22 58.79 58.18 58.62 68,493,456 +0.78(+1.34%)
Sep 19, 2006 58.16 58.18 56.91 57.85 80,262,560 -0.26(-0.44%)
Sep 18, 2006 57.81 58.45 57.70 58.10 47,390,848 -0.02(-0.03%)
Sep 15, 2006 58.40 58.41 57.73 58.12 51,040,260 +0.14(+0.23%)
Sep 14, 2006 57.97 58.06 57.60 57.98 42,106,320 -0.21(-0.36%)
Sep 13, 2006 57.72 58.30 57.59 58.19 44,521,424 +0.49(+0.85%)
Sep 12, 2006 56.50 57.82 56.46 57.70 54,010,072 +1.33(+2.36%)
Sep 11, 2006 56.10 56.66 55.71 56.38 61,939,864 -0.07(-0.13%)
Sep 08, 2006 56.42 56.54 56.13 56.45 34,763,240 +0.22(+0.38%)
Sep 07, 2006 56.39 56.88 56.05 56.23 55,770,832 -0.50(-0.89%)
Sep 06, 2006 57.53 57.54 56.66 56.74 49,655,432 -1.23(-2.12%)
Sep 05, 2006 57.54 58.01 57.35 57.97 47,600,880 +0.52(+0.91%)
Sep 01, 2006 57.66 57.75 57.16 57.45 30,154,562 +0.04(+0.07%)
Aug 31, 2006 57.56 57.78 57.25 57.41 42,293,724 -0.02(-0.04%)
Aug 30, 2006 57.04 57.59 56.82 57.43 54,871,948 +0.44(+0.77%)
Aug 29, 2006 56.40 56.99 55.90 56.99 66,298,628 +0.73(+1.29%)
Aug 28, 2006 55.62 56.37 55.61 56.26 33,317,778 +0.59(+1.06%)
Aug 25, 2006 55.50 56.06 55.38 55.67 28,065,880 +0.10(+0.17%)
Aug 24, 2006 55.77 55.89 55.12 55.58 40,326,932 -0.10(-0.17%)
Aug 23, 2006 56.39 56.63 55.35 55.67 46,393,952 -0.65(-1.15%)
Aug 22, 2006 56.07 56.49 55.97 56.32 28,326,668 +0.18(+0.33%)
Aug 21, 2006 56.38 56.38 55.87 56.14 31,739,044 -0.61(-1.07%)
Aug 18, 2006 56.63 56.74 56.00 56.74 45,523,700 +0.33(+0.58%)
Aug 17, 2006 56.17 56.87 56.10 56.42 55,810,960 +0.09(+0.16%)
Aug 16, 2006 55.92 56.41 55.58 56.33 57,711,868 +0.80(+1.44%)
Aug 15, 2006 55.19 55.55 54.94 55.53 60,984,224 +1.14(+2.09%)
Aug 14, 2006 54.46 55.05 54.14 54.39 56,295,660 +0.32(+0.59%)
Aug 11, 2006 54.44 54.45 53.78 54.07 53,454,364 -0.56(-1.03%)
Aug 10, 2006 53.84 54.88 53.62 54.63 68,029,008 +0.48(+0.89%)
Aug 09, 2006 55.18 55.42 54.07 54.15 72,668,944 -0.55(-1.01%)
Aug 08, 2006 55.54 55.96 54.54 54.70 95,304,400 -0.77(-1.38%)
Aug 07, 2006 55.49 55.58 54.98 55.47 57,360,816 -0.22(-0.39%)
Aug 04, 2006 56.90 57.04 55.17 55.69 95,775,592 -0.58(-1.02%)
Aug 03, 2006 55.02 56.26 54.82 56.26 61,655,196 +0.67(+1.21%)
Aug 02, 2006 55.20 55.77 54.90 55.59 62,681,096 +0.73(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.